Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
7.228
7.323
7.155
7.181
26,013,378
+0.06(+0.83%)
Apr 29, 2010
7.115
7.254
7.043
7.122
18,462,422
+0.01(+0.19%)
Apr 28, 2010
6.891
7.214
6.851
7.109
36,437,544
+0.22(+3.16%)
Apr 27, 2010
6.778
6.970
6.732
6.891
908
+0.03(+0.48%)
Apr 26, 2010
6.924
6.970
6.838
6.858
15,057,547
-0.03(-0.48%)
Apr 23, 2010
6.699
6.924
6.653
6.891
16,082,556
+0.16(+2.36%)
Apr 22, 2010
6.567
6.732
6.554
6.732
13,546,526
+0.05(+0.82%)
Apr 21, 2010
6.678
6.706
6.600
6.678
204,070
+0.04(+0.67%)
Apr 20, 2010
6.712
6.732
6.626
6.633
286,199
+0.02(+0.30%)
Apr 19, 2010
6.547
6.633
6.494
6.613
15,886,062
-0.05(-0.79%)
Apr 16, 2010
6.646
6.752
6.494
6.666
25,080,582
-0.07(-0.98%)
Apr 15, 2010
6.745
6.858
6.706
6.732
9,271,990
-0.06(-0.88%)
Apr 14, 2010
6.897
6.930
6.772
6.792
13,746,079
-0.05(-0.77%)
Apr 13, 2010
6.858
6.877
6.739
6.844
14,486,676
-0.06(-0.86%)
Apr 12, 2010
6.950
7.069
6.897
6.904
12,064,317
-0.08(-1.14%)
Apr 09, 2010
7.003
7.082
6.937
6.983
14,742,459
+0.03(+0.48%)
Apr 08, 2010
7.003
7.036
6.924
6.950
15,827,231
-0.11(-1.50%)
Apr 07, 2010
6.871
7.076
6.851
7.056
28,096,924
+0.24(+3.49%)
Apr 06, 2010
6.778
6.897
6.758
6.818
11,989,802
-0.01(-0.19%)
Apr 05, 2010
6.778
6.864
6.706
6.831
15,942,742
+0.09(+1.27%)
Apr 01, 2010
6.587
6.745
6.745
6.745
20,234,636
+0.24(+3.65%)
Mar 31, 2010
6.554
6.593
6.494
6.507
10,527,201
+0.03(+0.41%)
Mar 30, 2010
6.600
6.626
6.461
6.481
12,015,073
-0.11(-1.70%)
Mar 29, 2010
6.600
6.640
6.521
6.593
11,030,599
+0.10(+1.53%)
Mar 26, 2010
6.455
6.527
6.336
6.494
18,485,936
+0.08(+1.23%)
Mar 25, 2010
6.553
6.576
6.402
6.415
20,394,664
-0.07(-1.02%)
Mar 24, 2010
6.626
6.659
6.468
6.481
26,670,138
-0.26(-3.82%)
Mar 23, 2010
6.685
6.811
6.613
6.738
15,459,916
+0.03(+0.39%)
Mar 22, 2010
6.600
6.725
6.567
6.712
19,981,198
+0.00(+0.00%)
Mar 19, 2010
6.764
6.784
6.586
6.712
26,541,252
-0.04(-0.59%)
Mar 18, 2010
6.738
6.850
6.659
6.751
15,587,628
+0.02(+0.29%)
Mar 17, 2010
6.751
6.764
6.659
6.731
14,758,980
+0.00(+0.00%)
Mar 16, 2010
6.692
6.738
6.646
6.731
17,430,714
+0.16(+2.51%)
Mar 15, 2010
6.521
6.567
6.507
6.567
12,235,777
-0.07(-0.99%)
Mar 12, 2010
6.672
6.718
6.593
6.633
14,793,983
+0.00(+0.00%)
Mar 11, 2010
6.573
6.652
6.494
6.633
17,341,058
+0.05(+0.80%)
Mar 10, 2010
6.699
6.738
6.560
6.580
20,622,044
-0.07(-0.99%)
Mar 09, 2010
6.619
6.745
6.560
6.646
22,510,668
-0.06(-0.88%)
Mar 08, 2010
6.936
6.989
6.679
6.705
19,760,176
-0.25(-3.60%)
Mar 05, 2010
7.002
7.035
6.870
6.956
20,298,814
-0.04(-0.57%)
Mar 04, 2010
7.331
7.364
6.942
6.995
29,223,260
-0.35(-4.76%)
Mar 03, 2010
7.219
7.384
7.147
7.345
19,505,710
+0.23(+3.24%)
Mar 02, 2010
7.167
7.252
7.101
7.114
23,130,570
+0.03(+0.47%)
Mar 01, 2010
7.022
7.101
6.896
7.081
12,479,226
+0.13(+1.90%)
Feb 26, 2010
6.989
7.015
6.850
6.949
13,811,296
+0.02(+0.29%)
Feb 25, 2010
6.547
6.936
6.501
6.929
22,150,436
+0.29(+4.37%)
Feb 24, 2010
6.606
6.815
6.593
6.639
16,686,159
-0.03(-0.49%)
Feb 23, 2010
6.870
6.936
6.639
6.672
16,016,814
-0.23(-3.34%)
Feb 22, 2010
7.002
7.055
6.870
6.903
11,427,101
-0.07(-1.04%)
Feb 19, 2010
6.969
7.074
6.923
6.975
12,667,751
-0.08(-1.12%)
Feb 18, 2010
7.081
7.167
7.048
7.055
18,806,488
+0.03(+0.38%)
Feb 17, 2010
7.150
7.186
6.975
7.028
17,691,636
-0.13(-1.75%)
Feb 16, 2010
7.252
7.437
7.153
7.153
19,570,012
+0.13(+1.88%)
Feb 12, 2010
6.936
7.022
7.022
7.022
17,875,864
-0.05(-0.75%)
Feb 11, 2010
6.956
7.120
6.883
7.074
21,182,526
+0.18(+2.58%)
Feb 10, 2010
6.857
6.916
6.692
6.896
19,218,834
+0.03(+0.48%)
Feb 09, 2010
6.764
6.936
6.725
6.863
24,477,642
+0.05(+0.68%)
Feb 08, 2010
6.903
6.923
6.586
6.817
20,784,788
-0.08(-1.15%)
Feb 05, 2010
6.507
6.896
6.408
6.896
35,828,220
+0.40(+6.19%)
Feb 04, 2010
6.699
6.738
6.481
6.494
29,960,700
-0.46(-6.64%)
Feb 03, 2010
6.936
7.068
6.877
6.956
13,145,587
-0.01(-0.19%)
Feb 02, 2010
7.140
7.160
6.936
6.969
19,935,204
+0.04(+0.57%)
Feb 01, 2010
6.738
7.041
6.718
6.929
18,602,222
+0.29(+4.37%)
Jan 29, 2010
6.824
6.923
6.626
6.639
28,119,496
-0.31(-4.46%)
Jan 28, 2010
6.989
6.989
6.890
6.949
28,292,058
+0.07(+1.05%)
Jan 27, 2010
6.956
7.008
6.712
6.877
23,713,916
-0.10(-1.42%)
Jan 26, 2010
6.877
7.153
6.837
6.975
21,133,464
+0.03(+0.47%)
Jan 25, 2010
7.186
7.186
6.936
6.942
18,874,744
-0.16(-2.23%)
Jan 22, 2010
7.008
7.252
6.956
7.101
30,723,164
+0.03(+0.37%)
Jan 21, 2010
7.325
7.411
7.068
7.074
30,404,624
-0.31(-4.20%)
Jan 20, 2010
7.529
7.529
7.153
7.384
33,560,728
-0.31(-4.03%)
Jan 19, 2010
7.627
7.747
7.608
7.694
16,246,570
+0.08(+1.04%)
Jan 15, 2010
7.747
7.615
7.615
7.615
22,124,142
-0.20(-2.61%)
Jan 14, 2010
7.898
7.925
7.747
7.819
21,374,102
-0.07(-0.92%)
Jan 13, 2010
8.096
8.116
7.734
7.892
29,965,214
-0.20(-2.44%)
Jan 12, 2010
8.320
8.406
7.997
8.090
22,216,828
-0.29(-3.46%)
Jan 11, 2010
8.558
8.610
8.367
8.380
21,250,680
+0.11(+1.36%)
Jan 08, 2010
8.175
8.268
7.958
8.268
18,387,850
+0.18(+2.28%)
Jan 07, 2010
8.090
8.129
7.918
8.083
18,270,376
+0.01(+0.08%)
Jan 06, 2010
7.918
8.162
7.859
8.076
22,098,466
+0.29(+3.73%)
Jan 05, 2010
7.819
7.978
7.720
7.786
18,968,260
+0.01(+0.17%)
Jan 04, 2010
7.813
7.865
7.714
7.773
15,983,668
+0.27(+3.60%)
Dec 31, 2009
7.516
7.503
7.503
7.503
9,511,417
+0.10(+1.34%)
Dec 30, 2009
7.457
7.503
7.378
7.404
13,401,446
-0.17(-2.26%)
Dec 29, 2009
7.753
7.767
7.569
7.575
12,159,271
-0.13(-1.63%)
Dec 28, 2009
7.898
7.912
7.635
7.701
9,588,559
-0.07(-0.85%)
Dec 24, 2009
7.846
7.852
7.727
7.767
5,845,188
+0.01(+0.17%)
Dec 23, 2009
7.720
7.839
7.615
7.753
15,788,565
+0.18(+2.35%)
Dec 22, 2009
7.437
7.575
7.285
7.575
23,923,506
+0.16(+2.13%)
Dec 21, 2009
7.641
7.681
7.325
7.417
25,762,010
-0.13(-1.75%)
Dec 18, 2009
7.509
7.622
7.391
7.549
32,057,586
+0.07(+0.97%)
Dec 17, 2009
7.833
7.865
7.463
7.476
31,775,994
-0.61(-7.58%)
Dec 16, 2009
7.997
8.142
7.938
8.090
24,353,432
+0.19(+2.42%)
Dec 15, 2009
8.037
8.103
7.879
7.898
18,531,038
-0.16(-2.04%)
Dec 14, 2009
8.063
8.096
7.984
8.063
24,205,244
+0.12(+1.49%)
Dec 11, 2009
8.254
8.268
7.885
7.945
29,068,852
-0.30(-3.68%)
Dec 10, 2009
8.327
8.386
8.148
8.248
20,962,808
-0.01(-0.08%)
Dec 09, 2009
8.103
8.367
8.043
8.254
29,078,880
+0.21(+2.62%)
Dec 08, 2009
8.182
8.287
7.978
8.043
29,424,536
-0.25(-3.02%)
Dec 07, 2009
8.149
8.564
8.030
8.294
38,735,036
-0.18(-2.18%)
Dec 04, 2009
8.736
8.782
8.254
8.479
43,710,956
-0.45(-5.09%)
Dec 03, 2009
9.131
9.197
8.901
8.934
34,318,028
-0.34(-3.70%)
Dec 02, 2009
9.276
9.474
9.217
9.276
35,333,116
+0.14(+1.52%)
Dec 01, 2009
9.026
9.230
9.019
9.138
27,535,136
+0.35(+3.98%)
Nov 30, 2009
8.637
8.927
8.591
8.789
25,709,984
+0.10(+1.14%)
Nov 27, 2009
8.571
8.861
8.505
8.690
23,639,068
-0.45(-4.91%)
Nov 25, 2009
9.092
9.145
9.019
9.138
23,251,442
+0.30(+3.36%)
Nov 24, 2009
9.046
9.046
8.769
8.841
24,980,308
-0.13(-1.40%)
Nov 23, 2009
9.026
9.164
8.881
8.967
28,699,516
+0.25(+2.87%)
Nov 20, 2009
8.637
8.756
8.485
8.716
25,824,252
-0.07(-0.75%)
Nov 19, 2009
8.578
8.828
8.406
8.782
23,708,358
+0.11(+1.29%)
Nov 18, 2009
8.756
8.894
8.597
8.670
33,274,302
-0.02(-0.23%)
Nov 17, 2009
8.479
8.690
8.393
8.690
25,608,458
+0.07(+0.84%)
Nov 16, 2009
8.610
8.749
8.512
8.617
29,083,292
+0.24(+2.83%)
Nov 13, 2009
8.142
8.419
8.103
8.380
27,859,146
+0.28(+3.50%)
Nov 12, 2009
8.301
8.367
7.991
8.096
29,133,724
-0.30(-3.61%)
Nov 11, 2009
8.518
8.630
8.353
8.400
27,918,890
+0.09(+1.03%)
Nov 10, 2009
8.241
8.406
8.083
8.314
26,286,274
+0.00(+0.00%)
Nov 09, 2009
8.228
8.400
8.195
8.314
34,201,288
+0.37(+4.65%)
Nov 06, 2009
7.767
8.024
7.747
7.945
31,305,416
+0.29(+3.79%)
Nov 05, 2009
7.787
7.872
7.635
7.654
23,019,618
-0.12(-1.53%)
Nov 04, 2009
7.886
7.958
7.602
7.773
56,679,836
+0.07(+0.94%)
Nov 03, 2009
7.035
7.714
6.962
7.701
46,021,468
+0.57(+8.05%)
Nov 02, 2009
7.206
7.345
6.923
7.127
36,547,116
+0.11(+1.50%)
Oct 30, 2009
7.266
7.298
6.731
7.022
38,507,068
-0.30(-4.14%)
Oct 29, 2009
7.074
7.384
6.962
7.325
31,952,582
+0.41(+5.91%)
Oct 28, 2009
7.292
7.483
6.877
6.916
38,188,392
-0.53(-7.09%)
Oct 27, 2009
7.457
7.470
7.193
7.444
29,299,082
-0.01(-0.09%)
Oct 26, 2009
7.918
8.083
7.424
7.450
33,890,816
-0.53(-6.61%)
Oct 23, 2009
7.964
8.011
7.892
7.978
35,624,644
+0.09(+1.17%)
Oct 22, 2009
7.925
7.987
7.793
7.885
24,230,148
-0.05(-0.58%)
Oct 21, 2009
7.879
8.241
7.839
7.931
32,629,784
-0.02(-0.25%)
Oct 20, 2009
7.833
8.043
7.819
7.951
31,901,112
-0.28(-3.44%)
Oct 19, 2009
8.182
8.314
7.984
8.235
28,586,948
+0.07(+0.89%)
Oct 16, 2009
7.879
8.202
7.819
8.162
34,100,684
+0.22(+2.74%)
Oct 15, 2009
8.017
8.182
7.918
7.945
29,976,618
-0.28(-3.45%)
Oct 14, 2009
8.386
8.393
8.162
8.228
27,974,392
-0.06(-0.72%)
Oct 13, 2009
8.142
8.380
8.043
8.287
36,012,616
+0.24(+3.03%)
Oct 12, 2009
8.253
8.413
7.958
8.043
29,057,560
+0.09(+1.08%)
Oct 09, 2009
7.978
8.063
7.859
7.958
25,275,476
-0.11(-1.39%)
Oct 08, 2009
7.767
8.189
7.641
8.070
52,913,856
+0.49(+6.53%)
Oct 07, 2009
7.549
7.628
7.338
7.575
35,787,764
+0.09(+1.23%)
Oct 06, 2009
7.292
7.542
7.226
7.483
43,126,936
+0.62(+9.03%)
Oct 05, 2009
6.659
6.942
6.646
6.863
19,356,232
+0.24(+3.58%)
Oct 02, 2009
6.619
6.909
6.580
6.626
25,633,946
-0.05(-0.69%)
Oct 01, 2009
7.120
7.120
6.626
6.672
27,188,792
-0.39(-5.51%)
Sep 30, 2009
6.975
7.147
6.803
7.061
27,284,938
+0.21(+3.08%)
Sep 29, 2009
6.626
6.896
6.626
6.850
21,263,026
+0.05(+0.68%)
Sep 28, 2009
6.659
6.824
6.600
6.804
14,607,535
+0.15(+2.28%)
Sep 25, 2009
6.718
6.830
6.600
6.652
22,563,038
-0.18(-2.61%)
Sep 24, 2009
7.140
7.140
6.699
6.830
22,944,954
-0.18(-2.63%)
Sep 23, 2009
7.239
7.318
7.002
7.015
20,419,890
-0.24(-3.27%)
Sep 22, 2009
7.404
7.411
7.200
7.252
19,493,772
+0.16(+2.23%)
Sep 21, 2009
6.837
7.127
6.791
7.094
21,955,522
-0.09(-1.19%)
Sep 18, 2009
7.351
7.364
7.074
7.180
20,016,614
-0.26(-3.46%)
Sep 17, 2009
7.444
7.575
7.147
7.437
27,323,094
-0.03(-0.44%)
Sep 16, 2009
7.575
7.575
7.463
7.470
25,939,696
+0.18(+2.44%)
Sep 15, 2009
7.022
7.345
6.982
7.292
21,660,484
+0.26(+3.65%)
Sep 14, 2009
6.929
7.101
6.929
7.035
16,313,248
-0.07(-1.02%)
Sep 11, 2009
7.246
7.345
7.035
7.107
27,286,124
+0.09(+1.32%)
Sep 10, 2009
6.619
7.035
6.600
7.015
24,263,084
+0.32(+4.72%)
Sep 09, 2009
6.975
7.028
6.633
6.699
27,917,520
-0.22(-3.24%)
Sep 08, 2009
7.378
7.457
6.896
6.923
45,784,760
-0.09(-1.22%)
Sep 04, 2009
6.929
7.107
6.844
7.008
31,199,886
+0.01(+0.19%)
Sep 03, 2009
6.817
7.120
6.600
6.995
54,390,592
+0.28(+4.12%)
Sep 02, 2009
6.052
6.758
6.046
6.718
53,456,848
+0.76(+12.85%)
Sep 01, 2009
6.026
6.184
5.914
5.954
15,757,919
-0.11(-1.85%)
Aug 31, 2009
6.033
6.092
5.967
6.066
11,971,456
-0.09(-1.39%)
Aug 28, 2009
6.118
6.171
6.039
6.151
13,512,044
+0.15(+2.41%)
Aug 27, 2009
5.874
6.013
5.723
6.006
13,227,212
+0.13(+2.24%)
Aug 26, 2009
5.954
5.954
5.822
5.874
10,598,887
-0.08(-1.33%)
Aug 25, 2009
6.046
6.066
5.914
5.954
10,888,911
+0.02(+0.33%)
Aug 24, 2009
5.960
6.066
5.888
5.934
14,926,160
-0.01(-0.22%)
Aug 21, 2009
5.980
6.066
5.940
5.947
12,291,664
+0.07(+1.23%)
Aug 20, 2009
5.841
5.927
5.815
5.874
10,638,273
+0.01(+0.22%)
Aug 19, 2009
5.617
5.921
5.611
5.861
18,235,048
+0.13(+2.30%)
Aug 18, 2009
5.690
5.769
5.644
5.729
14,395,080
+0.11(+1.90%)
Aug 17, 2009
5.723
5.769
5.551
5.623
17,284,324
-0.32(-5.35%)
Aug 14, 2009
6.059
6.105
5.881
5.940
15,069,567
-0.09(-1.42%)
Aug 13, 2009
6.085
6.118
5.947
6.026
15,204,810
+0.08(+1.33%)
Aug 12, 2009
5.855
6.026
5.835
5.947
16,977,654
+0.08(+1.35%)
Aug 11, 2009
5.907
5.934
5.822
5.868
12,517,577
-0.07(-1.22%)
Aug 10, 2009
5.973
6.019
5.881
5.940
13,050,193
-0.14(-2.28%)
Aug 07, 2009
6.204
6.243
6.052
6.079
15,236,280
-0.15(-2.33%)
Aug 06, 2009
6.408
6.440
6.184
6.224
17,677,996
-0.13(-2.07%)
Aug 05, 2009
6.422
6.481
6.178
6.356
23,476,246
-0.12(-1.83%)
Aug 04, 2009
6.415
6.586
6.316
6.474
16,030,026
+0.12(+1.87%)
Aug 03, 2009
6.402
6.521
6.356
6.356
15,123,433
+0.10(+1.58%)
Jul 31, 2009
5.980
6.290
5.901
6.257
20,919,608
+0.33(+5.56%)
Jul 30, 2009
5.927
5.986
5.864
5.927
12,241,247
+0.16(+2.86%)
Jul 29, 2009
5.861
5.901
5.703
5.762
15,414,568
-0.18(-3.10%)
Jul 28, 2009
6.000
6.023
5.828
5.947
17,486,618
-0.13(-2.17%)
Jul 27, 2009
6.250
6.283
6.039
6.079
15,477,753
-0.15(-2.43%)
Jul 24, 2009
6.277
6.356
6.171
6.230
12,979,159
+0.02(+0.32%)
Jul 23, 2009
6.191
6.395
6.184
6.211
17,243,048
-0.05(-0.74%)
Jul 22, 2009
6.197
6.369
6.158
6.257
13,114,571
-0.03(-0.42%)
Jul 21, 2009
6.553
6.573
6.138
6.283
16,943,686
-0.19(-2.95%)
Jul 20, 2009
6.448
6.507
6.336
6.474
16,719,487
+0.26(+4.14%)
Jul 17, 2009
6.237
6.290
6.146
6.217
11,511,965
+0.01(+0.11%)
Jul 16, 2009
6.158
6.244
6.052
6.211
11,113,648
+0.02(+0.32%)
Jul 15, 2009
6.237
6.270
6.164
6.191
19,295,432
+0.22(+3.76%)
Jul 14, 2009
5.907
6.000
5.828
5.967
16,880,770
+0.16(+2.72%)
Jul 13, 2009
5.525
5.815
5.512
5.808
14,573,162
+0.15(+2.68%)
Jul 10, 2009
5.604
5.709
5.538
5.657
10,564,311
-0.43(-7.04%)
Jul 09, 2009
5.644
6.085
5.588
6.085
15,373,557
+0.53(+9.62%)
Jul 08, 2009
5.710
5.795
5.419
5.551
22,946,774
-0.21(-3.66%)
Jul 07, 2009
5.795
5.927
5.743
5.762
14,967,320
-0.01(-0.11%)
Jul 06, 2009
5.848
5.881
5.696
5.769
14,008,327
-0.26(-4.27%)
Jul 02, 2009
6.052
6.105
5.914
6.026
14,664,680
-0.22(-3.48%)
Jul 01, 2009
6.019
6.263
5.967
6.244
20,386,528
+0.42(+7.13%)
Jun 30, 2009
6.072
6.105
5.749
5.828
17,445,936
-0.24(-3.91%)
Jun 29, 2009
6.052
6.145
5.986
6.066
10,684,511
+0.05(+0.88%)
Jun 26, 2009
6.250
6.263
5.980
6.013
16,108,486
-0.16(-2.67%)
Jun 25, 2009
6.072
6.191
6.033
6.178
18,559,510
+0.20(+3.31%)
Jun 24, 2009
5.980
6.132
5.901
5.980
23,244,836
+0.19(+3.30%)
Jun 23, 2009
5.630
5.828
5.439
5.789
23,344,194
+0.22(+4.03%)
Jun 22, 2009
5.795
5.835
5.565
5.565
35,227,180
-0.51(-8.36%)
Jun 19, 2009
5.940
6.158
5.914
6.072
21,264,716
+0.20(+3.48%)
Jun 18, 2009
6.052
6.184
5.855
5.868
23,594,284
-0.20(-3.26%)
Jun 17, 2009
6.112
6.112
5.841
6.066
24,709,726
+0.01(+0.11%)
Jun 16, 2009
6.092
6.204
5.954
6.059
25,963,206
+0.13(+2.11%)
Jun 15, 2009
6.263
6.263
5.855
5.934
39,713,240
-0.33(-5.26%)
Jun 12, 2009
6.389
6.461
6.197
6.263
23,580,548
-0.26(-4.04%)
Jun 11, 2009
6.626
6.801
6.431
6.527
34,592,872
-0.17(-2.56%)
Jun 10, 2009
7.127
7.140
6.626
6.699
30,518,038
-0.30(-4.24%)
Jun 09, 2009
7.219
7.292
6.995
6.995
17,109,396
-0.07(-1.03%)
Jun 08, 2009
6.811
7.081
6.745
7.068
23,296,370
+0.05(+0.66%)
Jun 05, 2009
7.101
7.219
6.903
7.022
24,480,982
-0.43(-5.75%)
Jun 04, 2009
7.424
7.516
7.298
7.450
20,676,064
+0.23(+3.20%)
Jun 03, 2009
7.687
7.714
7.028
7.219
26,722,168
-0.58(-7.44%)
Jun 02, 2009
7.516
7.865
7.463
7.800
21,107,808
+0.28(+3.77%)
Jun 01, 2009
7.846
7.912
7.483
7.516
26,030,054
-0.24(-3.14%)
May 29, 2009
7.681
7.806
7.542
7.760
30,291,816
+0.42(+5.66%)
May 28, 2009
7.140
7.404
7.114
7.345
27,001,886
+0.32(+4.60%)
May 27, 2009
7.035
7.107
6.863
7.022
19,808,434
+0.01(+0.19%)
May 26, 2009
6.764
7.055
6.679
7.008
16,640,931
-0.04(-0.56%)
May 22, 2009
6.989
7.219
6.969
7.048
25,956,040
+0.13(+1.91%)
May 21, 2009
6.586
6.929
6.323
6.916
38,748,636
+0.32(+4.90%)
May 20, 2009
6.158
6.626
6.158
6.593
37,108,452
+0.55(+9.05%)
May 19, 2009
5.914
6.158
5.828
6.046
17,465,646
+0.20(+3.38%)
May 18, 2009
5.848
5.894
5.631
5.848
12,589,238
+0.00(+0.00%)
May 15, 2009
5.940
6.099
5.729
5.848
18,184,510
-0.13(-2.21%)
May 14, 2009
5.841
6.046
5.756
5.980
12,099,363
+0.08(+1.34%)
May 13, 2009
5.861
6.204
5.848
5.901
21,081,032
-0.09(-1.43%)
May 12, 2009
5.749
6.000
5.690
5.986
20,136,112
+0.34(+5.95%)
May 11, 2009
5.657
5.775
5.525
5.650
13,776,849
-0.11(-1.83%)
May 08, 2009
5.703
5.762
5.565
5.756
13,540,099
+0.12(+2.11%)
May 07, 2009
5.934
6.039
5.565
5.637
20,488,828
-0.17(-2.95%)
May 06, 2009
5.749
5.835
5.703
5.808
13,520,685
+0.24(+4.26%)
May 05, 2009
5.690
5.762
5.479
5.571
13,455,657
-0.01(-0.12%)
May 04, 2009
5.380
5.597
5.354
5.578
14,666,271
+0.28(+5.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.